Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Avalon Advanced Materials Inc (TSX: AVL )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.0950 0.0950 207,672 +0.00(+0.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.0950 257,841 -0.01(-5.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1050 0.1000 0.1000 292,000 -0.00(-4.76%)
Dec 20, 2023 0.1000 0.1050 0.1000 0.1050 504,413 +0.00(+5.00%)
Dec 19, 2023 0.1000 0.1050 0.1000 0.1000 48,506 -0.00(-4.76%)
Dec 18, 2023 0.1050 0.1050 0.1000 0.1050 28,520 +0.00(+5.00%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1000 85,515 +0.00(+0.00%)
Dec 14, 2023 0.1000 0.1050 0.1000 0.1000 10,665 -0.00(-4.76%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 133,000 +0.00(+5.00%)
Dec 12, 2023 0.1050 0.1050 0.1000 0.1000 139,500 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1000 344,390 -0.00(-4.76%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1050 214,700 +0.00(+5.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 109,500 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1050 0.1000 0.1000 26,440 -0.00(-4.76%)
Dec 05, 2023 0.1000 0.1050 0.1000 0.1050 242,750 +0.00(+0.00%)
Dec 04, 2023 0.1000 0.1100 0.1000 0.1050 247,392 +0.00(+0.00%)
Dec 01, 2023 0.1050 0.1050 0.1050 0.1050 162,456 +0.00(+0.00%)
Nov 30, 2023 0.1050 0.1100 0.1000 0.1050 43,106 +0.00(+0.00%)
Nov 29, 2023 0.1050 0.1050 0.1050 0.1050 16,561 +0.00(+0.00%)
Nov 28, 2023 0.1050 0.1050 0.1000 0.1050 57,034 -0.01(-4.55%)
Nov 27, 2023 0.1050 0.1100 0.1050 0.1100 351,125 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1100 0.1050 0.1100 5,500 +0.01(+4.76%)
Nov 23, 2023 0.1050 0.1100 0.1050 0.1050 27,556 +0.00(+0.00%)
Nov 22, 2023 0.1100 0.1100 0.1050 0.1050 86,755 -0.01(-4.55%)
Nov 21, 2023 0.1050 0.1100 0.1050 0.1100 17,500 +0.00(+0.00%)
Nov 20, 2023 0.1150 0.1150 0.1050 0.1100 399,090 -0.01(-4.35%)
Nov 17, 2023 0.1150 0.1150 0.1100 0.1150 210,410 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1150 0.1100 0.1150 52,071 +0.00(+0.00%)
Nov 15, 2023 0.1150 0.1200 0.1150 0.1150 104,439 +0.00(+0.00%)
Nov 14, 2023 0.1150 0.1150 0.1150 0.1150 180,211 +0.00(+0.00%)
Nov 13, 2023 0.1200 0.1200 0.1150 0.1150 82,140 +0.00(+0.00%)
Nov 10, 2023 0.1250 0.1250 0.1150 0.1150 568,750 -0.00(-4.17%)
Nov 09, 2023 0.1150 0.1200 0.1150 0.1200 130,762 +0.00(+4.35%)
Nov 08, 2023 0.1150 0.1200 0.1150 0.1150 72,004 +0.00(+0.00%)
Nov 07, 2023 0.1200 0.1200 0.1150 0.1150 10,910 +0.00(+0.00%)
Nov 06, 2023 0.1250 0.1250 0.1150 0.1150 104,060 -0.00(-4.17%)
Nov 03, 2023 0.1200 0.1200 0.1150 0.1200 152,110 +0.00(+0.00%)
Nov 02, 2023 0.1150 0.1200 0.1150 0.1200 715,245 +0.01(+9.09%)
Nov 01, 2023 0.1100 0.1100 0.1100 0.1100 4,900 +0.00(+0.00%)
Oct 31, 2023 0.1100 0.1100 0.1100 0.1100 10,909 +0.00(+0.00%)
Oct 30, 2023 0.1150 0.1150 0.1100 0.1100 178,952 -0.01(-4.35%)
Oct 27, 2023 0.1150 0.1150 0.1100 0.1150 66,000 +0.01(+4.55%)
Oct 26, 2023 0.1100 0.1100 0.1100 0.1100 112,500 +0.01(+4.76%)
Oct 25, 2023 0.1150 0.1150 0.1050 0.1050 321,500 -0.01(-4.55%)
Oct 24, 2023 0.1100 0.1100 0.1050 0.1100 188,535 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1100 0.1100 93,483 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1050 0.1100 548,695 -0.01(-4.35%)
Oct 19, 2023 0.1150 0.1200 0.1100 0.1150 311,500 +0.00(+0.00%)
Oct 18, 2023 0.1150 0.1150 0.1100 0.1150 23,000 +0.01(+4.55%)
Oct 17, 2023 0.1100 0.1100 0.1100 0.1100 253,925 +0.00(+0.00%)
Oct 16, 2023 0.1250 0.1250 0.1100 0.1100 834,903 -0.01(-8.33%)
Oct 13, 2023 0.1100 0.1200 0.1100 0.1200 579,011 +0.01(+9.09%)
Oct 12, 2023 0.1100 0.1100 0.1050 0.1100 159,800 +0.00(+0.00%)
Oct 11, 2023 0.1150 0.1150 0.1100 0.1100 215,694 +0.00(+0.00%)
Oct 10, 2023 0.1100 0.1150 0.1100 0.1100 397,806 -0.01(-4.35%)
Oct 06, 2023 0.1150 0 +0.00(+0.00%)
Oct 05, 2023 0.1200 0.1200 0.1150 0.1150 23,645 -0.00(-4.17%)
Oct 04, 2023 0.1150 0.1200 0.1100 0.1200 270,800 +0.00(+0.00%)
Oct 03, 2023 0.1200 0.1200 0.1150 0.1200 23,765 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.